CTCP Đầu tư và Xây dựng BDC Việt Nam (mco)

4.80
0.10
(2.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0 0% 88,200 -300 0.0
4.60
6.40
4.80
2 tháng
(2026-07-20) 		-0.40 -7.84% 152,000 -1,600 0.0
4.50
6.40
4.80
3 tháng
(2026-06-22) 		-1.10 -18.97% 250,200 -1,600 0.0
4.50
6.40
4.80
6 tháng
(2026-03-23) 		-0.10 -2.08% 826,700 -900 0.0
4.20
6.90
4.80
12 tháng
(2025-09-23) 		-2.50 -34.72% 1,641,000 -3,400 0.0
4.20
7.90
4.80
24 tháng
(2024-09-30) 		-6.80 -59.13% 11,987,802 8,700 0.1
4.20
32
4.80
36 tháng
(2023-10-04) 		0.70 17.50% 33,876,206 -51,485 -1.0
3.50
34.70
4.80
60 tháng
(2021-10-14) 		0.50 11.90% 41,838,892 -27,190 -0.9
2.80
34.70
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
2
 2,200 2.20 2.20 2 0 0 0
26/01/2018
2.20
 0 2.20 2.20 2.20 0 0 0
25/01/2018
2.20
 100 2.20 2.20 2.20 0 0 0
24/01/2018
2.20
 200 2.20 2.20 2.10 0 0 0
23/01/2018
2.20
 200 2.10 2.20 2.20 0 0 0
22/01/2018
2.10
 1,000 2 2.10 2.10 0 0 0
19/01/2018
2
 100 1.90 2 2 0 0 0
18/01/2018
1.90
 2,240 2 2.10 1.90 0 0 0
17/01/2018
2
 2,145 1.90 2 2 0 0 0
16/01/2018
1.90
 9,300 1.80 1.90 1.90 0 0 0
15/01/2018
1.80
 1,500 1.90 1.90 1.80 0 0 0
12/01/2018
1.90
 1,110 1.90 1.90 1.90 0 0 0
11/01/2018
1.90
 20,200 1.80 1.90 1.80 0 0 0
10/01/2018
1.80
 19,400 1.90 1.90 1.80 0 0 0
09/01/2018
1.90
 25,050 1.90 1.90 1.80 0 0 0
08/01/2018
1.90
 11,800 1.90 1.90 1.80 0 0 0
05/01/2018
1.90
 1,100 1.90 1.90 1.80 0 0 0
04/01/2018
1.90
 600 1.90 2 1.90 0 0 0
03/01/2018
1.90
 8,571 2 2 1.90 0 571 0.0
02/01/2018
2
 11,300 1.90 2 1.90 0 0 0
29/12/2017
1.90
 300 1.80 1.90 1.90 0 0 0
28/12/2017
1.80
 6,100 1.70 1.80 1.80 0 0 0
27/12/2017
1.70
 1,500 1.80 1.80 1.70 0 0 0
26/12/2017
1.80
 2,418 1.90 2 1.80 0 0 0
25/12/2017
1.90
 5,002 1.80 1.90 1.90 0 0 0
22/12/2017
1.80
 5,900 1.90 1.90 1.80 0 0 0
21/12/2017
1.90
 4,514 1.90 1.90 1.90 0 0 0
20/12/2017
1.90
 3,002 1.90 1.90 1.90 0 0 0
19/12/2017
1.90
 5,000 1.80 1.90 1.90 0 0 0
18/12/2017
1.80
 15,000 1.90 1.90 1.80 0 0 0
15/12/2017
1.90
 2,113 1.90 1.90 1.90 0 0 0
14/12/2017
1.90
 8,701 1.90 2 1.90 0 0 0
13/12/2017
1.90
 3,700 1.90 1.90 1.90 0 0 0
12/12/2017
1.90
 11,400 1.80 1.90 1.90 0 0 0
11/12/2017
1.80
 14,800 1.80 1.80 1.80 0 0 0
08/12/2017
1.80
 6,800 2 2 1.80 0 0 0
07/12/2017
2
 2,100 2 2 2 0 0 0
06/12/2017
2
 1,650 2 2 2 0 0 0
05/12/2017
2
 5,000 1.90 2 2 0 0 0
04/12/2017
1.90
 6,200 1.80 1.90 1.70 0 0 0
01/12/2017
1.80
 900 1.90 1.90 1.80 0 0 0
30/11/2017
1.90
 9,500 2.10 2.10 1.90 0 0 0
29/11/2017
2.10
 24,400 2.10 2.10 1.90 0 0 0
28/11/2017
2.10
 10,930 2 2.20 2.10 0 0 0
27/11/2017
2
 25,223 1.90 2 1.90 0 0 0
24/11/2017
1.90
 56,500 1.80 1.90 1.80 0 0 0
23/11/2017
1.80
 30,000 1.70 1.80 1.70 0 0 0
22/11/2017
1.70
 21,600 1.70 1.80 1.70 0 0 0
21/11/2017
1.70
 12,034 1.60 1.70 1.60 0 0 0
20/11/2017
1.60
 6,800 1.60 1.70 1.60 0 0 0
17/11/2017
1.60
 12,000 1.50 1.60 1.50 0 0 0
16/11/2017
1.50
 9,630 1.50 1.60 1.40 0 0 0
15/11/2017
1.50
 7,514 1.60 1.70 1.50 0 0 0
14/11/2017
1.60
 1,000 1.70 1.70 1.60 0 0 0
13/11/2017
1.70
 4,100 1.80 1.80 1.70 0 0 0
10/11/2017
1.80
 8,300 1.90 1.90 1.80 0 0 0
09/11/2017
1.90
 100 1.90 1.90 1.90 0 0 0
08/11/2017
1.90
 140 1.80 1.90 1.90 0 0 0
07/11/2017
1.80
 1,700 1.80 1.80 1.80 0 0 0
06/11/2017
1.80
 1,600 1.90 1.90 1.80 0 0 0
03/11/2017
1.90
 0 1.90 1.90 1.90 0 0 0
02/11/2017
1.90
 100 2 2 1.90 0 0 0
01/11/2017
2
 4,200 1.90 2 1.90 0 0 0
31/10/2017
1.90
 2,710 1.90 2 1.90 0 0 0
30/10/2017
1.90
 500 1.90 1.90 1.90 0 0 0
27/10/2017
1.90
 11,800 1.80 1.90 1.80 0 0 0
26/10/2017
1.80
 700 1.80 1.80 1.80 0 0 0
25/10/2017
1.80
 200 1.80 1.80 1.80 0 0 0
24/10/2017
1.80
 3,500 1.80 1.80 1.80 0 0 0
23/10/2017
1.80
 420 1.80 1.90 1.80 0 0 0
20/10/2017
1.80
 1,200 1.90 1.90 1.80 0 0 0
19/10/2017
1.90
 9,700 1.90 2 1.80 0 0 0
18/10/2017
1.90
 900 2 2 1.90 0 0 0
17/10/2017
2
 8,500 1.90 2 1.80 0 0 0
16/10/2017
1.90
 600 1.90 1.90 1.90 0 0 0
13/10/2017
1.90
 3,600 1.90 1.90 1.80 0 0 0
12/10/2017
1.90
 13,600 1.90 2 1.90 0 0 0
11/10/2017
1.90
 100 1.90 1.90 1.90 0 0 0
10/10/2017
1.90
 2,300 1.80 1.90 1.80 0 0 0
09/10/2017
1.80
 1,200 1.90 2 1.80 0 0 0
06/10/2017
1.90
 10,000 2 2 1.90 0 0 0
05/10/2017
2
 400 1.90 2 1.90 0 0 0
04/10/2017
1.90
 300 2 2 1.90 0 0 0
03/10/2017
2
 7,100 2 2 2 0 0 0
02/10/2017
2
 13,815 1.90 2 1.90 0 0 0
29/09/2017
1.90
 37,300 1.90 2 1.90 0 0 0
28/09/2017
1.90
 1,600 2 2 1.90 0 0 0
27/09/2017
2
 4,700 2 2 2 0 0 0
26/09/2017
2
 500 2.10 2.10 2 0 0 0
25/09/2017
2.10
 20,400 2 2.10 2 0 0 0
22/09/2017
2
 14,600 2.10 2.10 2 0 0 0
21/09/2017
2.10
 17,500 2.10 2.10 2 0 0 0
20/09/2017
2.10
 2,700 2 2.10 2 0 0 0
19/09/2017
2
 23,300 2 2.10 2 0 0 0
18/09/2017
2
 5,500 2.10 2.10 2 0 0 0
15/09/2017
2.10
 11,100 2 2.10 2.10 0 0 0
14/09/2017
2
 19,400 2 2 1.90 0 0 0
13/09/2017
2
 35,600 1.90 2 1.80 0 0 0
12/09/2017
1.90
 300 1.90 2 1.90 0 0 0
11/09/2017
1.90
 10,400 2 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc